CBOE ESG Options Settlement Symbol (ESGST)

ESGST
🏛️ 美国 →
575.98
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-31 334.08 334.08 334.08 334.08 0.0M
2022-12-30 333.12 333.12 333.12 333.12 0.0M
2022-12-29 335.16 335.16 335.16 335.16 0.0M
2022-12-28 336.49 336.49 336.49 336.49 0.0M
2022-12-24 333.59 333.59 333.59 333.59 0.0M
2022-12-23 336.58 336.58 336.58 336.58 0.0M
2022-12-22 336.62 336.62 336.62 336.62 0.0M
2022-12-21 333.08 333.08 333.08 333.08 0.0M
2022-12-20 336.92 336.92 336.92 336.92 0.0M
2022-12-17 338.57 338.57 338.57 338.57 0.0M
2022-12-16 345.13 345.13 345.13 345.13 0.0M
2022-12-15 351.69 351.69 351.69 351.69 0.0M
2022-12-14 358.65 358.65 358.65 358.65 0.0M
2022-12-13 344.54 344.54 344.54 344.54 0.0M
2022-12-10 345.48 345.48 345.48 345.48 0.0M
2022-12-09 345.72 345.72 345.72 345.72 0.0M
2022-12-08 343.90 343.90 343.90 343.90 0.0M
2022-12-07 349.73 349.73 349.73 349.73 0.0M
2022-12-06 353.43 353.43 353.43 353.43 0.0M
2022-12-03 352.07 352.07 352.07 352.07 0.0M
2022-12-02 358.03 358.03 358.03 358.03 0.0M
2022-12-01 346.19 346.19 346.19 346.19 0.0M
2022-11-30 346.90 346.90 346.90 346.90 0.0M
2022-11-29 349.70 349.70 349.70 349.70 0.0M
2022-11-26 352.44 352.44 352.44 352.44 0.0M
2022-11-24 350.60 350.60 350.60 350.60 0.0M
2022-11-23 348.14 348.14 348.14 348.14 0.0M
2022-11-22 346.52 346.52 346.52 346.52 0.0M
2022-11-19 349.27 349.27 349.27 349.27 0.0M
2022-11-18 342.47 342.47 342.47 342.47 0.0M
2022-11-17 347.98 347.98 347.98 347.98 0.0M
2022-11-16 352.54 352.54 352.54 352.54 0.0M
2022-11-15 348.33 348.33 348.33 348.33 0.0M
2022-11-12 347.33 347.33 347.33 347.33 0.0M
2022-11-11 340.39 340.39 340.39 340.39 0.0M
2022-11-10 333.16 333.16 333.16 333.16 0.0M
2022-11-09 334.62 334.62 334.62 334.62 0.0M
2022-11-08 330.94 330.94 330.94 330.94 0.0M
2022-11-05 330.05 330.05 330.05 330.05 0.0M
2022-11-04 324.99 324.99 324.99 324.99 0.0M
2022-11-03 335.90 335.90 335.90 335.90 0.0M
2022-11-02 341.57 341.57 341.57 341.57 0.0M
2022-11-01 338.80 338.80 338.80 338.80 0.0M
2022-10-29 332.45 332.45 332.45 332.45 0.0M
2022-10-28 336.38 336.38 336.38 336.38 0.0M
2022-10-27 334.78 334.78 334.78 334.78 0.0M
2022-10-26 333.63 333.63 333.63 333.63 0.0M
2022-10-25 331.20 331.20 331.20 331.20 0.0M
2022-10-22 320.83 320.83 320.83 320.83 0.0M
2022-10-21 323.21 323.21 323.21 323.21 0.0M
2022-10-20 323.72 323.72 323.72 323.72 0.0M
2022-10-19 329.58 329.58 329.58 329.58 0.0M
2022-10-18 320.14 320.14 320.14 320.14 0.0M
2022-10-15 323.31 323.31 323.31 323.31 0.0M
2022-10-14 306.15 306.15 306.15 306.15 0.0M
2022-10-13 313.56 313.56 313.56 313.56 0.0M
2022-10-12 313.42 313.42 313.42 313.42 0.0M
2022-10-11 318.59 318.59 318.59 318.59 0.0M
2022-10-08 322.99 322.99 322.99 322.99 0.0M
2022-10-07 329.00 329.00 329.00 329.00 0.0M
2022-10-06 326.56 326.56 326.56 326.56 0.0M
2022-10-05 325.64 325.64 325.64 325.64 0.0M
2022-10-04 314.98 314.98 314.98 314.98 0.0M
2022-10-01 315.91 315.91 315.91 315.91 0.0M
2022-09-30 319.66 319.66 319.66 319.66 0.0M
2022-09-29 317.92 317.92 317.92 317.92 0.0M
2022-09-28 321.57 321.57 321.57 321.57 0.0M
2022-09-27 319.69 319.69 319.69 319.69 0.0M
2022-09-24 323.18 323.18 323.18 323.18 0.0M
2022-09-23 328.10 328.10 328.10 328.10 0.0M
2022-09-22 336.50 336.50 336.50 336.50 0.0M
2022-09-21 335.52 335.52 335.52 335.52 0.0M
2022-09-20 333.07 333.07 333.07 333.07 0.0M
2022-09-17 336.21 336.21 336.21 336.21 0.0M
2022-09-16 341.72 341.72 341.72 341.72 0.0M
2022-09-15 343.48 343.48 343.48 343.48 0.0M
2022-09-14 350.17 350.17 350.17 350.17 0.0M
2022-09-13 356.08 356.08 356.08 356.08 0.0M
2022-09-10 350.60 350.60 350.60 350.60 0.0M
2022-09-09 344.26 344.26 344.26 344.26 0.0M
2022-09-08 340.47 340.47 340.47 340.47 0.0M
2022-09-07 343.34 343.34 343.34 343.34 0.0M
2022-09-03 349.16 349.16 349.16 349.16 0.0M
2022-09-02 342.88 342.88 342.88 342.88 0.0M
2022-09-01 349.09 349.09 349.09 349.09 0.0M
2022-08-31 352.88 352.88 352.88 352.88 0.0M
2022-08-30 351.55 351.55 351.55 351.55 0.0M
2022-08-27 366.92 366.92 366.92 366.92 0.0M
2022-08-26 363.14 363.14 363.14 363.14 0.0M
2022-08-25 360.60 360.60 360.60 360.60 0.0M
2022-08-24 361.45 361.45 361.45 361.45 0.0M
2022-08-23 365.30 365.30 365.30 365.30 0.0M
2022-08-20 372.60 372.60 372.60 372.60 0.0M
2022-08-19 373.77 373.77 373.77 373.77 0.0M
2022-08-18 373.16 373.16 373.16 373.16 0.0M
2022-08-17 374.63 374.63 374.63 374.63 0.0M
2022-08-16 372.31 372.31 372.31 372.31 0.0M
2022-08-13 369.97 369.97 369.97 369.97 0.0M
2022-08-12 370.54 370.54 370.54 370.54 0.0M
2022-08-11 366.48 366.48 366.48 366.48 0.0M
2022-08-10 360.93 360.93 360.93 360.93 0.0M
2022-08-09 363.60 363.60 363.60 363.60 0.0M
2022-08-06 358.45 358.45 358.45 358.45 0.0M
2022-08-05 362.50 362.50 362.50 362.50 0.0M
2022-08-04 358.54 358.54 358.54 358.54 0.0M
2022-08-03 357.95 357.95 357.95 357.95 0.0M
2022-08-02 358.31 358.31 358.31 358.31 0.0M
2022-07-30 357.69 357.69 357.69 357.69 0.0M
2022-07-29 352.39 352.39 352.39 352.39 0.0M
2022-07-28 345.71 345.71 345.71 345.71 0.0M
2022-07-27 345.03 345.03 345.03 345.03 0.0M
2022-07-26 346.78 346.78 346.78 346.78 0.0M
2022-07-23 349.79 349.79 349.79 349.79 0.0M
2022-07-22 346.18 346.18 346.18 346.18 0.0M
2022-07-21 344.76 344.76 344.76 344.76 0.0M
2022-07-20 339.44 339.44 339.44 339.44 0.0M
2022-07-19 341.50 341.50 341.50 341.50 0.0M
2022-07-16 336.68 336.68 336.68 336.68 0.0M
2022-07-15 328.33 328.33 328.33 328.33 0.0M
2022-07-14 329.99 329.99 329.99 329.99 0.0M
2022-07-13 337.63 337.63 337.63 337.63 0.0M
2022-07-12 339.31 339.31 339.31 339.31 0.0M
2022-07-09 340.64 340.64 340.64 340.64 0.0M
2022-07-08 338.75 338.75 338.75 338.75 0.0M
2022-07-07 335.98 335.98 335.98 335.98 0.0M
2022-07-06 330.12 330.12 330.12 330.12 0.0M
2022-07-02 330.83 330.83 330.83 330.83 0.0M
2022-07-01 331.22 331.22 331.22 331.22 0.0M
2022-06-30 335.40 335.40 335.40 335.40 0.0M
2022-06-29 343.30 343.30 343.30 343.30 0.0M
2022-06-28 343.91 343.91 343.91 343.91 0.0M
2022-06-25 335.87 335.87 335.87 335.87 0.0M
2022-06-24 331.74 331.74 331.74 331.74 0.0M
2022-06-23 326.24 326.24 326.24 326.24 0.0M
2022-06-22 327.00 327.00 327.00 327.00 0.0M
2022-06-18 320.61 320.61 320.61 320.61 0.0M
2022-06-17 324.03 324.03 324.03 324.03 0.0M
2022-06-16 329.87 329.87 329.87 329.87 0.0M
2022-06-15 328.93 328.93 328.93 328.93 0.0M
2022-06-14 331.24 331.24 331.24 331.24 0.0M
2022-06-11 345.28 345.28 345.28 345.28 0.0M
2022-06-10 357.86 357.86 357.86 357.86 0.0M
2022-06-09 362.00 362.00 362.00 362.00 0.0M
2022-06-08 356.93 356.93 356.93 356.93 0.0M
2022-06-07 362.74 362.74 362.74 362.74 0.0M
2022-06-04 360.61 360.61 360.61 360.61 0.0M
2022-06-03 358.15 358.15 358.15 358.15 0.0M
2022-06-02 363.24 363.24 363.24 363.24 0.0M
2022-06-01 361.35 361.35 361.35 361.35 0.0M
2022-05-28 356.24 356.24 356.24 356.24 0.0M
2022-05-27 348.13 348.13 348.13 348.13 0.0M
2022-05-26 343.29 343.29 343.29 343.29 0.0M
2022-05-25 343.58 343.58 343.58 343.58 0.0M
2022-05-24 343.21 343.21 343.21 343.21 0.0M
2022-05-21 343.22 343.22 343.22 343.22 0.0M
2022-05-20 339.21 339.21 339.21 339.21 0.0M
2022-05-19 352.67 352.67 352.67 352.67 0.0M
2022-05-18 355.42 355.42 355.42 355.42 0.0M
2022-05-17 349.53 349.53 349.53 349.53 0.0M
2022-05-14 346.29 346.29 346.29 346.29 0.0M
2022-05-13 340.29 340.29 340.29 340.29 0.0M
2022-05-12 348.19 348.19 348.19 348.19 0.0M
2022-05-11 353.99 353.99 353.99 353.99 0.0M
2022-05-10 354.19 354.19 354.19 354.19 0.0M
2022-05-07 358.85 358.85 358.85 358.85 0.0M
2022-05-06 370.50 370.50 370.50 370.50 0.0M
2022-05-05 364.46 364.46 364.46 364.46 0.0M
2022-05-04 362.52 362.52 362.52 362.52 0.0M
2022-05-03 360.03 360.03 360.03 360.03 0.0M
2022-04-30 370.37 370.37 370.37 370.37 0.0M
2022-04-29 369.48 369.48 369.48 369.48 0.0M
2022-04-28 365.28 365.28 365.28 365.28 0.0M
2022-04-27 372.93 372.93 372.93 372.93 0.0M
2022-04-26 370.77 370.77 370.77 370.77 0.0M
2022-04-23 382.95 382.95 382.95 382.95 0.0M
2022-04-22 393.22 393.22 393.22 393.22 0.0M
2022-04-21 391.35 391.35 391.35 391.35 0.0M
2022-04-20 383.17 383.17 383.17 383.17 0.0M
2022-04-19 381.82 381.82 381.82 381.82 0.0M
2022-04-15 388.66 388.66 388.66 388.66 0.0M
2022-04-14 383.20 383.20 383.20 383.20 0.0M
2022-04-13 387.75 387.75 387.75 387.75 0.0M
2022-04-12 389.13 389.13 389.13 389.13 0.0M
2022-04-09 392.84 392.84 392.84 392.84 0.0M
2022-04-08 390.70 390.70 390.70 390.70 0.0M
2022-04-07 392.37 392.37 392.37 392.37 0.0M
2022-04-06 400.20 400.20 400.20 400.20 0.0M
2022-04-05 398.15 398.15 398.15 398.15 0.0M
2022-04-02 398.39 398.39 398.39 398.39 0.0M
2022-04-01 402.89 402.89 402.89 402.89 0.0M
2022-03-31 405.16 405.16 405.16 405.16 0.0M
2022-03-30 405.08 405.08 405.08 405.08 0.0M
2022-03-29 397.68 397.68 397.68 397.68 0.0M
2022-03-26 396.99 396.99 396.99 396.99 0.0M
2022-03-25 392.33 392.33 392.33 392.33 0.0M
2022-03-24 392.88 392.88 392.88 392.88 0.0M
2022-03-23 392.06 392.06 392.06 392.06 0.0M
2022-03-22 390.35 390.35 390.35 390.35 0.0M
2022-03-19 385.38 385.38 385.38 385.38 0.0M
2022-03-18 379.56 379.56 379.56 379.56 0.0M
2022-03-17 376.22 376.22 376.22 376.22 0.0M
2022-03-16 366.83 366.83 366.83 366.83 0.0M
2022-03-15 368.08 368.08 368.08 368.08 0.0M
2022-03-12 375.09 375.09 375.09 375.09 0.0M
2022-03-11 370.36 370.36 370.36 370.36 0.0M
2022-03-10 372.38 372.38 372.38 372.38 0.0M
2022-03-09 367.09 367.09 367.09 367.09 0.0M
2022-03-08 377.75 377.75 377.75 377.75 0.0M
2022-03-05 378.25 378.25 378.25 378.25 0.0M
2022-03-04 386.22 386.22 386.22 386.22 0.0M
2022-03-03 379.15 379.15 379.15 379.15 0.0M
2022-03-02 381.73 381.73 381.73 381.73 0.0M
2022-03-01 378.88 378.88 378.88 378.88 0.0M
2022-02-26 377.36 377.36 377.36 377.36 0.0M
2022-02-25 360.31 360.31 360.31 360.31 0.0M
2022-02-24 380.37 380.37 380.37 380.37 0.0M
2022-02-23 379.27 379.27 379.27 379.27 0.0M
2022-02-19 385.08 385.08 385.08 385.08 0.0M
2022-02-18 390.13 390.13 390.13 390.13 0.0M
2022-02-17 390.90 390.90 390.90 390.90 0.0M
2022-02-16 390.40 390.40 390.40 390.40 0.0M
2022-02-15 386.06 386.06 386.06 386.06 0.0M
2022-02-12 395.38 395.38 395.38 395.38 0.0M
2022-02-11 397.39 397.39 397.39 397.39 0.0M
2022-02-10 400.94 400.94 400.94 400.94 0.0M
2022-02-09 393.28 393.28 393.28 393.28 0.0M
2022-02-08 395.99 395.99 395.99 395.99 0.0M
2022-02-05 393.09 393.09 393.09 393.09 0.0M
2022-02-04 396.60 396.60 396.60 396.60 0.0M
2022-02-03 399.39 399.39 399.39 399.39 0.0M
2022-02-02 394.80 394.80 394.80 394.80 0.0M
2022-02-01 386.41 386.41 386.41 386.41 0.0M
2022-01-29 378.60 378.60 378.60 378.60 0.0M
2022-01-28 383.31 383.31 383.31 383.31 0.0M
2022-01-27 385.72 385.72 385.72 385.72 0.0M
2022-01-26 378.43 378.43 378.43 378.43 0.0M
2022-01-25 377.20 377.20 377.20 377.20 0.0M
2022-01-22 389.95 389.95 389.95 389.95 0.0M
2022-01-21 396.29 396.29 396.29 396.29 0.0M
2022-01-20 400.24 400.24 400.24 400.24 0.0M
2022-01-19 401.14 401.14 401.14 401.14 0.0M
2022-01-15 402.20 402.20 402.20 402.20 0.0M
2022-01-14 412.46 412.46 412.46 412.46 0.0M
2022-01-13 411.74 411.74 411.74 411.74 0.0M
2022-01-12 406.14 406.14 406.14 406.14 0.0M
2022-01-11 403.02 403.02 403.02 403.02 0.0M
2022-01-08 407.97 407.97 407.97 407.97 0.0M
2022-01-07 408.24 408.24 408.24 408.24 0.0M
2022-01-06 416.84 416.84 416.84 416.84 0.0M
2022-01-05 419.20 419.20 419.20 419.20 0.0M
2022-01-04 415.94 415.94 415.94 415.94 0.0M
2022-01-01 415.25 415.25 415.25 415.25 0.0M